National Rural Utilities Cooperative Finance Corporation 5.500% Subordinated Notes due 2064 (Subordinated Deferrable Interest Notes) NYSE:NRUC Historical Prices

Below are the 933 trading days of historical prices for NRUC.

# Exchange Symbol Date Open High Low Close
933 NYSE NRUC Thu, Jan 19, 2023 24.18 24.25 24.12 24.15
932 NYSE NRUC Wed, Jan 18, 2023 24.25 24.35 24.11 24.16
931 NYSE NRUC Tue, Jan 17, 2023 24.33 24.33 24.11 24.19
930 NYSE NRUC Fri, Jan 13, 2023 24.14 24.30 24.14 24.17
929 NYSE NRUC Thu, Jan 12, 2023 24.24 24.25 24.01 24.14
928 NYSE NRUC Wed, Jan 11, 2023 24.12 24.24 23.87 24.17
927 NYSE NRUC Tue, Jan 10, 2023 24.09 24.18 23.85 24.12
926 NYSE NRUC Mon, Jan 9, 2023 24.23 24.30 23.94 24.09
925 NYSE NRUC Fri, Jan 6, 2023 24.19 24.30 24.04 24.17
924 NYSE NRUC Thu, Jan 5, 2023 24.03 24.16 23.88 24.08
923 NYSE NRUC Wed, Jan 4, 2023 24.22 24.30 24.01 24.20
922 NYSE NRUC Tue, Jan 3, 2023 24.19 24.19 24.01 24.09
921 NYSE NRUC Fri, Dec 30, 2022 23.74 24.61 23.54 24.08
920 NYSE NRUC Thu, Dec 29, 2022 23.65 23.74 23.48 23.70
919 NYSE NRUC Wed, Dec 28, 2022 23.65 23.95 23.51 23.65
918 NYSE NRUC Tue, Dec 27, 2022 23.63 23.68 23.33 23.61
917 NYSE NRUC Fri, Dec 23, 2022 23.68 23.73 23.50 23.68
916 NYSE NRUC Thu, Dec 22, 2022 23.61 23.74 23.48 23.65
915 NYSE NRUC Wed, Dec 21, 2022 23.65 23.75 23.27 23.64
914 NYSE NRUC Tue, Dec 20, 2022 23.67 23.72 23.50 23.65
913 NYSE NRUC Mon, Dec 19, 2022 23.57 23.75 23.44 23.67
912 NYSE NRUC Fri, Dec 16, 2022 23.65 24.07 23.20 23.68
911 NYSE NRUC Thu, Dec 15, 2022 23.65 24.27 23.55 23.76
910 NYSE NRUC Wed, Dec 14, 2022 23.68 23.70 23.30 23.65
909 NYSE NRUC Tue, Dec 13, 2022 23.50 23.92 23.44 23.70
908 NYSE NRUC Mon, Dec 12, 2022 23.31 23.53 23.17 23.24
907 NYSE NRUC Fri, Dec 9, 2022 23.16 23.54 23.10 23.29
906 NYSE NRUC Thu, Dec 8, 2022 23.32 23.44 23.20 23.32
905 NYSE NRUC Wed, Dec 7, 2022 23.08 23.38 23.08 23.26
904 NYSE NRUC Tue, Dec 6, 2022 23.06 23.45 22.71 23.07
903 NYSE NRUC Mon, Dec 5, 2022 23.57 23.57 23.07 23.07
902 NYSE NRUC Fri, Dec 2, 2022 23.48 23.66 23.34 23.58
901 NYSE NRUC Thu, Dec 1, 2022 23.75 23.75 23.50 23.51
900 NYSE NRUC Wed, Nov 30, 2022 23.64 23.81 23.51 23.62
899 NYSE NRUC Tue, Nov 29, 2022 23.53 23.65 23.30 23.58
898 NYSE NRUC Mon, Nov 28, 2022 23.94 23.94 23.42 23.42
897 NYSE NRUC Fri, Nov 25, 2022 23.80 23.90 23.40 23.90
896 NYSE NRUC Wed, Nov 23, 2022 23.41 23.85 23.30 23.75
895 NYSE NRUC Tue, Nov 22, 2022 23.54 23.54 23.22 23.30
894 NYSE NRUC Mon, Nov 21, 2022 23.71 23.71 23.20 23.47
893 NYSE NRUC Fri, Nov 18, 2022 23.86 23.92 23.39 23.50
892 NYSE NRUC Thu, Nov 17, 2022 23.75 24.44 23.42 23.73
891 NYSE NRUC Wed, Nov 16, 2022 23.58 24.28 23.34 23.90
890 NYSE NRUC Tue, Nov 15, 2022 23.17 24.02 22.84 23.45
889 NYSE NRUC Mon, Nov 14, 2022 23.36 23.65 22.56 23.00
888 NYSE NRUC Fri, Nov 11, 2022 23.49 23.83 23.34 23.44
887 NYSE NRUC Thu, Nov 10, 2022 23.00 23.58 22.92 23.52
886 NYSE NRUC Wed, Nov 9, 2022 22.78 22.99 22.39 22.81
885 NYSE NRUC Tue, Nov 8, 2022 22.66 22.95 22.45 22.83
884 NYSE NRUC Mon, Nov 7, 2022 22.59 22.85 22.15 22.55
883 NYSE NRUC Fri, Nov 4, 2022 22.40 22.86 22.09 22.41
882 NYSE NRUC Thu, Nov 3, 2022 22.16 22.67 22.09 22.33
881 NYSE NRUC Wed, Nov 2, 2022 22.52 22.76 22.00 22.36
880 NYSE NRUC Tue, Nov 1, 2022 22.97 22.97 22.41 22.43
879 NYSE NRUC Mon, Oct 31, 2022 22.68 22.95 22.58 22.85
878 NYSE NRUC Fri, Oct 28, 2022 22.56 22.99 22.49 22.59
877 NYSE NRUC Thu, Oct 27, 2022 22.85 22.92 22.41 22.47
876 NYSE NRUC Wed, Oct 26, 2022 22.79 23.34 22.69 22.85
875 NYSE NRUC Tue, Oct 25, 2022 22.89 23.16 22.65 22.69
874 NYSE NRUC Mon, Oct 24, 2022 22.83 23.10 22.43 22.80
873 NYSE NRUC Fri, Oct 21, 2022 22.35 23.05 22.15 22.94
872 NYSE NRUC Thu, Oct 20, 2022 22.69 23.15 22.15 22.30
871 NYSE NRUC Wed, Oct 19, 2022 22.84 22.84 22.47 22.84
870 NYSE NRUC Tue, Oct 18, 2022 22.95 23.17 22.75 22.78
869 NYSE NRUC Mon, Oct 17, 2022 22.86 23.21 22.74 22.93
868 NYSE NRUC Fri, Oct 14, 2022 22.97 23.12 22.81 22.86
867 NYSE NRUC Thu, Oct 13, 2022 22.72 23.20 22.72 22.89
866 NYSE NRUC Wed, Oct 12, 2022 23.00 23.10 22.76 22.99
865 NYSE NRUC Tue, Oct 11, 2022 22.89 23.22 22.68 23.06
864 NYSE NRUC Mon, Oct 10, 2022 23.18 23.18 22.70 22.82
863 NYSE NRUC Fri, Oct 7, 2022 23.09 23.24 22.94 23.13
862 NYSE NRUC Thu, Oct 6, 2022 23.03 23.32 23.03 23.21
861 NYSE NRUC Wed, Oct 5, 2022 22.99 23.00 22.74 22.98
860 NYSE NRUC Tue, Oct 4, 2022 22.79 23.24 22.73 23.13
859 NYSE NRUC Mon, Oct 3, 2022 22.30 22.85 22.20 22.69
858 NYSE NRUC Fri, Sep 30, 2022 22.09 22.58 21.56 22.15
857 NYSE NRUC Thu, Sep 29, 2022 22.79 22.79 21.64 22.00
856 NYSE NRUC Wed, Sep 28, 2022 22.47 23.08 22.41 22.71
855 NYSE NRUC Tue, Sep 27, 2022 22.58 22.86 22.25 22.40
854 NYSE NRUC Mon, Sep 26, 2022 23.11 23.47 22.36 22.49
853 NYSE NRUC Fri, Sep 23, 2022 23.26 23.33 22.97 23.11
852 NYSE NRUC Thu, Sep 22, 2022 23.19 23.33 23.15 23.15
851 NYSE NRUC Wed, Sep 21, 2022 23.38 23.59 23.28 23.40
850 NYSE NRUC Tue, Sep 20, 2022 23.29 23.50 23.15 23.42
849 NYSE NRUC Mon, Sep 19, 2022 23.39 23.40 23.21 23.30
848 NYSE NRUC Fri, Sep 16, 2022 23.42 23.50 23.32 23.32
847 NYSE NRUC Thu, Sep 15, 2022 23.67 23.80 23.42 23.42
846 NYSE NRUC Wed, Sep 14, 2022 23.75 24.04 23.60 23.60
845 NYSE NRUC Tue, Sep 13, 2022 23.58 23.97 23.48 23.72
844 NYSE NRUC Mon, Sep 12, 2022 23.72 24.24 23.72 23.93
843 NYSE NRUC Fri, Sep 9, 2022 23.68 23.98 23.57 23.57
842 NYSE NRUC Thu, Sep 8, 2022 24.25 24.52 23.61 23.62
841 NYSE NRUC Wed, Sep 7, 2022 24.40 24.79 24.12 24.23
840 NYSE NRUC Tue, Sep 6, 2022 24.46 24.64 24.21 24.22
839 NYSE NRUC Fri, Sep 2, 2022 24.42 24.79 24.42 24.50
838 NYSE NRUC Thu, Sep 1, 2022 24.28 24.60 24.18 24.42
837 NYSE NRUC Wed, Aug 31, 2022 24.63 24.70 24.33 24.33
836 NYSE NRUC Tue, Aug 30, 2022 24.67 24.78 24.51 24.62
835 NYSE NRUC Mon, Aug 29, 2022 24.54 24.85 24.54 24.70
834 NYSE NRUC Fri, Aug 26, 2022 24.46 24.76 24.28 24.67
833 NYSE NRUC Thu, Aug 25, 2022 24.05 24.58 24.05 24.58
832 NYSE NRUC Wed, Aug 24, 2022 24.22 24.32 23.90 24.04
831 NYSE NRUC Tue, Aug 23, 2022 24.65 24.72 23.56 24.17
830 NYSE NRUC Mon, Aug 22, 2022 24.72 24.86 24.65 24.72
829 NYSE NRUC Fri, Aug 19, 2022 24.78 24.87 24.77 24.79
828 NYSE NRUC Thu, Aug 18, 2022 24.90 25.02 24.69 24.92
827 NYSE NRUC Wed, Aug 17, 2022 24.88 25.03 24.82 24.92
826 NYSE NRUC Tue, Aug 16, 2022 25.00 25.05 24.92 24.99
825 NYSE NRUC Mon, Aug 15, 2022 24.88 25.05 24.87 25.02
824 NYSE NRUC Fri, Aug 12, 2022 24.94 25.04 24.87 24.90
823 NYSE NRUC Thu, Aug 11, 2022 24.93 25.28 24.70 24.84
822 NYSE NRUC Wed, Aug 10, 2022 24.96 25.34 24.61 24.93
821 NYSE NRUC Tue, Aug 9, 2022 25.15 25.15 24.53 24.81
820 NYSE NRUC Mon, Aug 8, 2022 25.07 25.29 25.07 25.10
819 NYSE NRUC Fri, Aug 5, 2022 25.20 25.20 25.05 25.09
818 NYSE NRUC Thu, Aug 4, 2022 25.14 25.30 25.01 25.22
817 NYSE NRUC Wed, Aug 3, 2022 25.14 25.21 25.08 25.21
816 NYSE NRUC Tue, Aug 2, 2022 25.11 25.21 25.04 25.14
815 NYSE NRUC Mon, Aug 1, 2022 25.45 25.53 25.10 25.14
814 NYSE NRUC Fri, Jul 29, 2022 25.28 25.73 25.11 25.60
813 NYSE NRUC Thu, Jul 28, 2022 25.28 25.45 25.28 25.06
812 NYSE NRUC Wed, Jul 27, 2022 25.31 25.36 25.21 25.21
811 NYSE NRUC Tue, Jul 26, 2022 25.26 25.29 25.15 25.15
810 NYSE NRUC Mon, Jul 25, 2022 25.02 25.30 25.02 25.26
809 NYSE NRUC Fri, Jul 22, 2022 25.24 25.24 25.04 25.10
808 NYSE NRUC Thu, Jul 21, 2022 25.06 25.30 25.06 25.28
807 NYSE NRUC Wed, Jul 20, 2022 25.00 25.08 24.97 25.08
806 NYSE NRUC Tue, Jul 19, 2022 25.00 25.01 24.93 24.98
805 NYSE NRUC Mon, Jul 18, 2022 25.00 25.05 24.76 24.90
804 NYSE NRUC Fri, Jul 15, 2022 24.90 25.07 24.90 24.99
803 NYSE NRUC Thu, Jul 14, 2022 24.86 25.00 24.58 24.90
802 NYSE NRUC Wed, Jul 13, 2022 24.89 25.00 24.70 24.80
801 NYSE NRUC Tue, Jul 12, 2022 24.93 25.16 24.75 25.08
800 NYSE NRUC Mon, Jul 11, 2022 24.67 24.96 24.65 24.82
799 NYSE NRUC Fri, Jul 8, 2022 24.17 24.72 24.07 24.69
798 NYSE NRUC Thu, Jul 7, 2022 24.56 24.56 24.28 24.28
797 NYSE NRUC Wed, Jul 6, 2022 24.56 24.62 24.28 24.49
796 NYSE NRUC Tue, Jul 5, 2022 24.35 24.61 24.26 24.53
795 NYSE NRUC Fri, Jul 1, 2022 24.14 24.42 24.05 24.42
794 NYSE NRUC Thu, Jun 30, 2022 24.30 24.54 23.87 24.02
793 NYSE NRUC Wed, Jun 29, 2022 24.19 24.40 24.06 24.30
792 NYSE NRUC Tue, Jun 28, 2022 24.18 24.18 23.97 24.12
791 NYSE NRUC Mon, Jun 27, 2022 24.17 24.18 23.80 24.18
790 NYSE NRUC Fri, Jun 24, 2022 23.94 24.18 23.77 24.15
789 NYSE NRUC Thu, Jun 23, 2022 23.66 24.00 23.66 23.99
788 NYSE NRUC Wed, Jun 22, 2022 23.58 23.87 23.57 23.57
787 NYSE NRUC Tue, Jun 21, 2022 23.76 23.98 23.33 23.59
786 NYSE NRUC Fri, Jun 17, 2022 23.36 23.91 23.21 23.34
785 NYSE NRUC Thu, Jun 16, 2022 23.35 23.68 23.17 23.38
784 NYSE NRUC Wed, Jun 15, 2022 23.30 23.59 23.29 23.40
783 NYSE NRUC Tue, Jun 14, 2022 23.55 23.55 23.22 23.30
782 NYSE NRUC Mon, Jun 13, 2022 24.34 24.34 23.42 23.48
781 NYSE NRUC Fri, Jun 10, 2022 24.95 24.98 24.31 24.63
780 NYSE NRUC Thu, Jun 9, 2022 24.88 25.34 24.85 25.10
779 NYSE NRUC Wed, Jun 8, 2022 25.08 25.08 24.90 24.95
778 NYSE NRUC Tue, Jun 7, 2022 24.78 25.33 24.78 25.08
777 NYSE NRUC Mon, Jun 6, 2022 24.86 25.33 24.77 24.85
776 NYSE NRUC Fri, Jun 3, 2022 24.76 24.95 24.70 24.79
775 NYSE NRUC Thu, Jun 2, 2022 24.85 24.94 24.76 24.86
774 NYSE NRUC Wed, Jun 1, 2022 25.09 25.11 25.00 25.02
773 NYSE NRUC Tue, May 31, 2022 25.31 25.31 24.70 25.08
772 NYSE NRUC Fri, May 27, 2022 25.54 25.69 25.34 25.35
771 NYSE NRUC Thu, May 26, 2022 24.81 25.57 24.81 25.57
770 NYSE NRUC Wed, May 25, 2022 23.75 24.86 23.75 24.84
769 NYSE NRUC Tue, May 24, 2022 23.44 23.96 23.41 23.75
768 NYSE NRUC Mon, May 23, 2022 23.54 23.84 23.36 23.45
767 NYSE NRUC Fri, May 20, 2022 23.47 23.74 23.38 23.50
766 NYSE NRUC Thu, May 19, 2022 23.50 23.55 23.30 23.47
765 NYSE NRUC Wed, May 18, 2022 23.30 23.55 23.30 23.47
764 NYSE NRUC Tue, May 17, 2022 23.46 23.58 23.25 23.25
763 NYSE NRUC Mon, May 16, 2022 23.54 23.55 23.30 23.41
762 NYSE NRUC Fri, May 13, 2022 23.35 23.60 23.27 23.48
761 NYSE NRUC Thu, May 12, 2022 23.16 23.35 23.01 23.19
760 NYSE NRUC Wed, May 11, 2022 23.13 23.27 22.97 23.14
759 NYSE NRUC Tue, May 10, 2022 23.20 23.56 23.08 23.18
758 NYSE NRUC Mon, May 9, 2022 23.25 23.25 23.04 23.05
757 NYSE NRUC Fri, May 6, 2022 23.10 23.39 23.02 23.25
756 NYSE NRUC Thu, May 5, 2022 23.38 23.38 23.05 23.18
755 NYSE NRUC Wed, May 4, 2022 23.37 23.72 23.11 23.66
754 NYSE NRUC Tue, May 3, 2022 23.40 23.74 23.22 23.52
753 NYSE NRUC Mon, May 2, 2022 24.00 24.05 23.15 23.23
752 NYSE NRUC Fri, Apr 29, 2022 23.99 24.05 23.63 24.05
751 NYSE NRUC Thu, Apr 28, 2022 23.56 24.00 23.36 23.99
750 NYSE NRUC Wed, Apr 27, 2022 24.45 24.50 23.63 23.32
749 NYSE NRUC Tue, Apr 26, 2022 24.56 24.59 24.40 24.42
748 NYSE NRUC Mon, Apr 25, 2022 24.70 24.70 24.36 24.50
747 NYSE NRUC Fri, Apr 22, 2022 24.83 25.03 24.53 24.70
746 NYSE NRUC Thu, Apr 21, 2022 25.20 25.28 24.83 24.86
745 NYSE NRUC Wed, Apr 20, 2022 25.00 25.29 25.00 25.16
744 NYSE NRUC Tue, Apr 19, 2022 24.82 25.30 24.80 24.97
743 NYSE NRUC Mon, Apr 18, 2022 25.10 25.13 24.76 24.81
742 NYSE NRUC Thu, Apr 14, 2022 25.25 25.25 25.03 25.08
741 NYSE NRUC Wed, Apr 13, 2022 25.30 25.41 25.25 25.25
740 NYSE NRUC Tue, Apr 12, 2022 25.43 25.51 25.12 25.25
739 NYSE NRUC Mon, Apr 11, 2022 25.50 25.50 25.33 25.33
738 NYSE NRUC Fri, Apr 8, 2022 25.58 25.63 25.38 25.52
737 NYSE NRUC Thu, Apr 7, 2022 25.43 25.76 25.42 25.67
736 NYSE NRUC Wed, Apr 6, 2022 25.41 25.58 25.29 25.55
735 NYSE NRUC Tue, Apr 5, 2022 25.58 25.65 25.38 25.38
734 NYSE NRUC Mon, Apr 4, 2022 25.69 25.89 25.68 25.70
733 NYSE NRUC Fri, Apr 1, 2022 25.92 25.99 25.62 25.65
732 NYSE NRUC Thu, Mar 31, 2022 25.78 25.95 25.66 25.88
731 NYSE NRUC Wed, Mar 30, 2022 25.76 26.25 25.69 25.75
730 NYSE NRUC Tue, Mar 29, 2022 25.58 25.93 25.53 25.90
729 NYSE NRUC Mon, Mar 28, 2022 25.45 25.65 25.42 25.54
728 NYSE NRUC Fri, Mar 25, 2022 25.56 25.56 25.41 25.45
727 NYSE NRUC Thu, Mar 24, 2022 25.50 25.63 25.39 25.60
726 NYSE NRUC Wed, Mar 23, 2022 25.52 25.56 25.37 25.49
725 NYSE NRUC Tue, Mar 22, 2022 25.44 25.55 25.41 25.50
724 NYSE NRUC Mon, Mar 21, 2022 25.57 25.70 25.40 25.40
723 NYSE NRUC Fri, Mar 18, 2022 25.52 25.69 25.52 25.57
722 NYSE NRUC Thu, Mar 17, 2022 25.42 25.81 25.42 25.59
721 NYSE NRUC Wed, Mar 16, 2022 25.40 25.56 25.36 25.39
720 NYSE NRUC Tue, Mar 15, 2022 25.35 25.54 25.30 25.31
719 NYSE NRUC Mon, Mar 14, 2022 25.49 25.49 25.30 25.31
718 NYSE NRUC Fri, Mar 11, 2022 25.50 25.66 25.48 25.51
717 NYSE NRUC Thu, Mar 10, 2022 25.68 25.76 25.50 25.50
716 NYSE NRUC Wed, Mar 9, 2022 25.55 25.79 25.50 25.71
715 NYSE NRUC Tue, Mar 8, 2022 25.47 25.68 25.45 25.46
714 NYSE NRUC Mon, Mar 7, 2022 25.63 25.63 25.37 25.58
713 NYSE NRUC Fri, Mar 4, 2022 25.68 25.68 25.46 25.49
712 NYSE NRUC Thu, Mar 3, 2022 25.64 25.98 25.63 25.77
711 NYSE NRUC Wed, Mar 2, 2022 25.48 25.74 25.48 25.71
710 NYSE NRUC Tue, Mar 1, 2022 25.45 25.64 25.39 25.43
709 NYSE NRUC Mon, Feb 28, 2022 25.46 25.64 25.36 25.36
708 NYSE NRUC Fri, Feb 25, 2022 25.48 25.85 25.40 25.47
707 NYSE NRUC Thu, Feb 24, 2022 25.30 25.60 25.25 25.50
706 NYSE NRUC Wed, Feb 23, 2022 25.58 25.60 25.42 25.45
705 NYSE NRUC Tue, Feb 22, 2022 25.47 25.76 25.45 25.65
704 NYSE NRUC Fri, Feb 18, 2022 25.62 25.93 25.48 25.58
703 NYSE NRUC Thu, Feb 17, 2022 25.57 25.85 25.56 25.61
702 NYSE NRUC Wed, Feb 16, 2022 25.52 25.70 25.48 25.57
701 NYSE NRUC Tue, Feb 15, 2022 25.34 25.69 25.34 25.52
700 NYSE NRUC Mon, Feb 14, 2022 25.49 25.52 25.21 25.37
699 NYSE NRUC Fri, Feb 11, 2022 25.62 25.62 25.20 25.42
698 NYSE NRUC Thu, Feb 10, 2022 25.60 25.62 25.37 25.57
697 NYSE NRUC Wed, Feb 9, 2022 25.78 25.79 25.66 25.70
696 NYSE NRUC Tue, Feb 8, 2022 25.78 25.85 25.63 25.68
695 NYSE NRUC Mon, Feb 7, 2022 25.93 26.13 25.76 25.76
694 NYSE NRUC Fri, Feb 4, 2022 26.19 26.20 25.89 25.89
693 NYSE NRUC Thu, Feb 3, 2022 26.35 26.46 26.04 26.21
692 NYSE NRUC Wed, Feb 2, 2022 26.44 26.63 26.42 26.49
691 NYSE NRUC Tue, Feb 1, 2022 26.40 26.52 26.38 26.52
690 NYSE NRUC Mon, Jan 31, 2022 26.14 26.55 26.09 26.53
689 NYSE NRUC Fri, Jan 28, 2022 26.24 26.81 26.24 25.94
688 NYSE NRUC Thu, Jan 27, 2022 26.91 26.91 26.11 26.28
687 NYSE NRUC Wed, Jan 26, 2022 27.10 27.12 26.83 26.85
686 NYSE NRUC Tue, Jan 25, 2022 26.64 27.14 26.62 27.00
685 NYSE NRUC Mon, Jan 24, 2022 26.83 26.83 26.41 26.78
684 NYSE NRUC Fri, Jan 21, 2022 26.74 26.83 26.72 26.83
683 NYSE NRUC Thu, Jan 20, 2022 26.80 26.87 26.70 26.78
682 NYSE NRUC Wed, Jan 19, 2022 26.64 26.80 26.57 26.65
681 NYSE NRUC Tue, Jan 18, 2022 26.74 26.77 26.43 26.57
680 NYSE NRUC Fri, Jan 14, 2022 26.72 26.90 26.56 26.82
679 NYSE NRUC Thu, Jan 13, 2022 26.76 26.93 26.76 26.87
678 NYSE NRUC Wed, Jan 12, 2022 26.73 26.94 26.70 26.76
677 NYSE NRUC Tue, Jan 11, 2022 26.60 26.78 26.59 26.73
676 NYSE NRUC Mon, Jan 10, 2022 26.53 26.57 26.41 26.53
675 NYSE NRUC Fri, Jan 7, 2022 26.61 26.70 26.60 26.62
674 NYSE NRUC Thu, Jan 6, 2022 26.53 26.86 26.53 26.70
673 NYSE NRUC Wed, Jan 5, 2022 26.85 26.92 26.44 26.64
672 NYSE NRUC Tue, Jan 4, 2022 26.97 27.11 26.73 26.80
671 NYSE NRUC Mon, Jan 3, 2022 27.29 27.29 26.96 27.10
670 NYSE NRUC Fri, Dec 31, 2021 27.07 27.29 27.07 27.29
669 NYSE NRUC Thu, Dec 30, 2021 27.00 27.06 26.71 27.00
668 NYSE NRUC Wed, Dec 29, 2021 27.00 27.00 26.75 27.00
667 NYSE NRUC Tue, Dec 28, 2021 26.94 27.04 26.90 27.00
666 NYSE NRUC Mon, Dec 27, 2021 26.89 26.95 26.82 26.89
665 NYSE NRUC Thu, Dec 23, 2021 26.89 26.95 26.77 26.84
664 NYSE NRUC Wed, Dec 22, 2021 26.80 26.96 26.80 26.89
663 NYSE NRUC Tue, Dec 21, 2021 26.79 26.93 26.79 26.82
662 NYSE NRUC Mon, Dec 20, 2021 26.70 26.87 26.67 26.73
661 NYSE NRUC Fri, Dec 17, 2021 26.87 26.89 26.70 26.78
660 NYSE NRUC Thu, Dec 16, 2021 26.84 26.94 26.73 26.90
659 NYSE NRUC Wed, Dec 15, 2021 26.79 26.92 26.65 26.84
658 NYSE NRUC Tue, Dec 14, 2021 26.75 26.82 26.65 26.72
657 NYSE NRUC Mon, Dec 13, 2021 26.76 26.90 26.68 26.77
656 NYSE NRUC Fri, Dec 10, 2021 26.74 26.76 26.66 26.68
655 NYSE NRUC Thu, Dec 9, 2021 26.81 26.81 26.71 26.74
654 NYSE NRUC Wed, Dec 8, 2021 26.95 26.95 26.66 26.82
653 NYSE NRUC Tue, Dec 7, 2021 26.81 26.96 26.71 26.88
652 NYSE NRUC Mon, Dec 6, 2021 26.65 26.87 26.61 26.71
651 NYSE NRUC Fri, Dec 3, 2021 26.81 27.20 26.35 26.71
650 NYSE NRUC Thu, Dec 2, 2021 26.69 26.83 26.56 26.70
649 NYSE NRUC Wed, Dec 1, 2021 26.75 26.92 26.59 26.69
648 NYSE NRUC Tue, Nov 30, 2021 27.14 27.14 26.62 26.62
647 NYSE NRUC Mon, Nov 29, 2021 26.88 27.20 26.88 27.05
646 NYSE NRUC Fri, Nov 26, 2021 27.12 27.12 26.71 26.84
645 NYSE NRUC Wed, Nov 24, 2021 27.10 27.37 27.04 27.16
644 NYSE NRUC Tue, Nov 23, 2021 27.00 27.27 26.90 27.13
643 NYSE NRUC Mon, Nov 22, 2021 27.27 27.31 26.95 26.96
642 NYSE NRUC Fri, Nov 19, 2021 27.39 27.41 27.26 27.26
641 NYSE NRUC Thu, Nov 18, 2021 27.50 27.50 27.31 27.36
640 NYSE NRUC Wed, Nov 17, 2021 27.60 27.60 27.41 27.50
639 NYSE NRUC Tue, Nov 16, 2021 27.60 27.73 27.60 27.63
638 NYSE NRUC Mon, Nov 15, 2021 27.65 27.70 27.60 27.66
637 NYSE NRUC Fri, Nov 12, 2021 27.55 27.65 27.55 27.62
636 NYSE NRUC Thu, Nov 11, 2021 27.74 27.74 27.58 27.60
635 NYSE NRUC Wed, Nov 10, 2021 27.78 27.94 27.47 27.64
634 NYSE NRUC Tue, Nov 9, 2021 27.88 27.88 27.48 27.85
633 NYSE NRUC Mon, Nov 8, 2021 27.86 27.91 27.60 27.79
632 NYSE NRUC Fri, Nov 5, 2021 27.64 27.75 27.64 27.75
631 NYSE NRUC Thu, Nov 4, 2021 27.52 27.71 27.52 27.71
630 NYSE NRUC Wed, Nov 3, 2021 27.65 27.65 27.48 27.56
629 NYSE NRUC Tue, Nov 2, 2021 27.68 27.72 27.52 27.68
628 NYSE NRUC Mon, Nov 1, 2021 27.75 27.80 27.66 27.76
627 NYSE NRUC Fri, Oct 29, 2021 27.65 27.89 26.46 27.79
626 NYSE NRUC Thu, Oct 28, 2021 27.94 27.96 27.74 27.45
625 NYSE NRUC Wed, Oct 27, 2021 27.88 27.94 27.88 27.94
624 NYSE NRUC Tue, Oct 26, 2021 27.96 27.97 27.86 27.95
623 NYSE NRUC Mon, Oct 25, 2021 27.77 27.96 27.77 27.93
622 NYSE NRUC Fri, Oct 22, 2021 27.97 27.97 27.50 27.65
621 NYSE NRUC Thu, Oct 21, 2021 28.00 28.00 27.89 27.97
620 NYSE NRUC Wed, Oct 20, 2021 27.94 28.00 27.85 27.97
619 NYSE NRUC Tue, Oct 19, 2021 27.97 28.03 27.85 27.94
618 NYSE NRUC Mon, Oct 18, 2021 27.90 28.00 27.76 27.93
617 NYSE NRUC Fri, Oct 15, 2021 28.00 28.00 27.89 27.93
616 NYSE NRUC Thu, Oct 14, 2021 27.85 27.98 27.77 27.94
615 NYSE NRUC Wed, Oct 13, 2021 27.80 27.97 27.60 27.67
614 NYSE NRUC Tue, Oct 12, 2021 27.67 27.80 27.60 27.80
613 NYSE NRUC Mon, Oct 11, 2021 27.65 27.70 27.43 27.61
612 NYSE NRUC Fri, Oct 8, 2021 27.48 27.60 27.34 27.56
611 NYSE NRUC Thu, Oct 7, 2021 27.42 27.48 27.34 27.48
610 NYSE NRUC Wed, Oct 6, 2021 27.25 27.42 27.22 27.41
609 NYSE NRUC Tue, Oct 5, 2021 27.15 27.32 27.09 27.27
608 NYSE NRUC Mon, Oct 4, 2021 27.19 27.19 27.05 27.05
607 NYSE NRUC Fri, Oct 1, 2021 27.33 27.38 27.20 27.23
606 NYSE NRUC Thu, Sep 30, 2021 27.28 27.50 27.21 27.41
605 NYSE NRUC Wed, Sep 29, 2021 27.26 27.28 27.14 27.20
604 NYSE NRUC Tue, Sep 28, 2021 27.15 27.23 27.11 27.13
603 NYSE NRUC Mon, Sep 27, 2021 27.30 27.30 27.22 27.28
602 NYSE NRUC Fri, Sep 24, 2021 27.33 27.38 27.19 27.30
601 NYSE NRUC Thu, Sep 23, 2021 27.50 27.67 27.27 27.33
600 NYSE NRUC Wed, Sep 22, 2021 27.44 27.48 27.41 27.48
599 NYSE NRUC Tue, Sep 21, 2021 27.47 27.47 27.36 27.42
598 NYSE NRUC Mon, Sep 20, 2021 27.50 27.63 27.33 27.39
597 NYSE NRUC Fri, Sep 17, 2021 27.43 27.67 27.43 27.64
596 NYSE NRUC Thu, Sep 16, 2021 27.50 27.53 27.34 27.53
595 NYSE NRUC Wed, Sep 15, 2021 27.37 27.51 27.36 27.47
594 NYSE NRUC Tue, Sep 14, 2021 27.27 27.43 27.22 27.33
593 NYSE NRUC Mon, Sep 13, 2021 27.35 27.37 27.17 27.20
592 NYSE NRUC Fri, Sep 10, 2021 27.36 27.36 27.16 27.27
591 NYSE NRUC Thu, Sep 9, 2021 27.30 27.38 27.18 27.28
590 NYSE NRUC Wed, Sep 8, 2021 27.40 27.40 27.20 27.27
589 NYSE NRUC Tue, Sep 7, 2021 27.47 27.47 27.35 27.39
588 NYSE NRUC Fri, Sep 3, 2021 27.39 27.55 27.20 27.48
587 NYSE NRUC Thu, Sep 2, 2021 27.38 27.47 27.34 27.45
586 NYSE NRUC Wed, Sep 1, 2021 27.12 27.37 27.12 27.37
585 NYSE NRUC Tue, Aug 31, 2021 27.18 27.28 27.11 27.11
584 NYSE NRUC Mon, Aug 30, 2021 27.15 27.19 27.11 27.15
583 NYSE NRUC Fri, Aug 27, 2021 27.17 27.17 27.13 27.15
582 NYSE NRUC Thu, Aug 26, 2021 27.22 27.22 27.03 27.13
581 NYSE NRUC Wed, Aug 25, 2021 27.23 27.23 27.15 27.17
580 NYSE NRUC Tue, Aug 24, 2021 27.20 27.20 27.00 27.17
579 NYSE NRUC Mon, Aug 23, 2021 27.17 27.20 27.07 27.16
578 NYSE NRUC Fri, Aug 20, 2021 27.17 27.24 27.16 27.16
577 NYSE NRUC Thu, Aug 19, 2021 27.16 27.20 27.11 27.18
576 NYSE NRUC Wed, Aug 18, 2021 27.23 27.26 27.08 27.20
575 NYSE NRUC Tue, Aug 17, 2021 27.07 27.30 27.03 27.25
574 NYSE NRUC Mon, Aug 16, 2021 27.30 27.33 27.21 27.25
573 NYSE NRUC Fri, Aug 13, 2021 27.03 27.34 27.01 27.34
572 NYSE NRUC Thu, Aug 12, 2021 27.11 27.15 26.97 27.03
571 NYSE NRUC Wed, Aug 11, 2021 26.95 27.11 26.95 27.02
570 NYSE NRUC Tue, Aug 10, 2021 27.19 27.19 26.81 27.03
569 NYSE NRUC Mon, Aug 9, 2021 27.33 27.34 27.23 27.23
568 NYSE NRUC Fri, Aug 6, 2021 27.25 27.35 27.25 27.35
567 NYSE NRUC Thu, Aug 5, 2021 27.28 27.33 27.16 27.28
566 NYSE NRUC Wed, Aug 4, 2021 27.31 27.31 27.24 27.28
565 NYSE NRUC Tue, Aug 3, 2021 27.36 27.36 27.30 27.32
564 NYSE NRUC Mon, Aug 2, 2021 27.35 27.35 27.31 27.33
563 NYSE NRUC Fri, Jul 30, 2021 27.18 27.37 27.16 27.27
562 NYSE NRUC Thu, Jul 29, 2021 27.15 27.22 27.08 27.20
561 NYSE NRUC Wed, Jul 28, 2021 27.30 27.35 27.20 26.98
560 NYSE NRUC Tue, Jul 27, 2021 27.45 27.45 27.24 27.35
559 NYSE NRUC Mon, Jul 26, 2021 27.41 27.41 27.23 27.35
558 NYSE NRUC Fri, Jul 23, 2021 27.41 27.41 27.29 27.34
557 NYSE NRUC Thu, Jul 22, 2021 27.50 27.50 27.28 27.31
556 NYSE NRUC Wed, Jul 21, 2021 27.42 27.47 27.42 27.47
555 NYSE NRUC Tue, Jul 20, 2021 27.28 27.42 27.28 27.40
554 NYSE NRUC Mon, Jul 19, 2021 27.39 27.39 27.31 27.34
553 NYSE NRUC Fri, Jul 16, 2021 27.46 27.46 27.28 27.43
552 NYSE NRUC Thu, Jul 15, 2021 27.48 27.49 27.31 27.35
551 NYSE NRUC Wed, Jul 14, 2021 27.45 27.45 27.38 27.41
550 NYSE NRUC Tue, Jul 13, 2021 27.46 27.48 27.37 27.40
549 NYSE NRUC Mon, Jul 12, 2021 27.36 27.49 27.35 27.45
548 NYSE NRUC Fri, Jul 9, 2021 27.46 27.48 27.34 27.44
547 NYSE NRUC Thu, Jul 8, 2021 27.49 27.49 27.40 27.46
546 NYSE NRUC Wed, Jul 7, 2021 27.49 27.50 27.45 27.48
545 NYSE NRUC Tue, Jul 6, 2021 27.47 27.50 27.40 27.45
544 NYSE NRUC Fri, Jul 2, 2021 27.48 27.48 27.39 27.40
543 NYSE NRUC Thu, Jul 1, 2021 27.44 27.45 27.39 27.44
542 NYSE NRUC Wed, Jun 30, 2021 27.43 27.44 27.38 27.38
541 NYSE NRUC Tue, Jun 29, 2021 27.47 27.47 27.36 27.43
540 NYSE NRUC Mon, Jun 28, 2021 27.40 27.42 27.23 27.42
539 NYSE NRUC Fri, Jun 25, 2021 27.45 27.45 27.17 27.35
538 NYSE NRUC Thu, Jun 24, 2021 27.32 27.47 27.32 27.41
537 NYSE NRUC Wed, Jun 23, 2021 27.34 27.44 27.33 27.41
536 NYSE NRUC Tue, Jun 22, 2021 27.26 27.31 27.22 27.31
535 NYSE NRUC Mon, Jun 21, 2021 27.24 27.26 27.22 27.26
534 NYSE NRUC Fri, Jun 18, 2021 27.18 27.20 27.17 27.20
533 NYSE NRUC Thu, Jun 17, 2021 27.15 27.16 27.09 27.15
532 NYSE NRUC Wed, Jun 16, 2021 27.12 27.13 27.04 27.10
531 NYSE NRUC Tue, Jun 15, 2021 27.03 27.05 26.97 27.04
530 NYSE NRUC Mon, Jun 14, 2021 27.00 27.15 26.92 27.03
529 NYSE NRUC Fri, Jun 11, 2021 27.00 27.00 26.95 27.00
528 NYSE NRUC Thu, Jun 10, 2021 26.90 27.02 26.86 27.00
527 NYSE NRUC Wed, Jun 9, 2021 26.81 26.93 26.81 26.92
526 NYSE NRUC Tue, Jun 8, 2021 26.78 26.83 26.71 26.80
525 NYSE NRUC Mon, Jun 7, 2021 26.81 26.81 26.70 26.78
524 NYSE NRUC Fri, Jun 4, 2021 26.75 26.84 26.72 26.79
523 NYSE NRUC Thu, Jun 3, 2021 26.70 26.75 26.66 26.72
522 NYSE NRUC Wed, Jun 2, 2021 26.66 26.78 26.63 26.74
521 NYSE NRUC Tue, Jun 1, 2021 26.54 26.66 26.52 26.61
520 NYSE NRUC Fri, May 28, 2021 26.57 26.62 26.46 26.52
519 NYSE NRUC Thu, May 27, 2021 26.55 26.60 26.51 26.54
518 NYSE NRUC Wed, May 26, 2021 26.53 26.60 26.50 26.54
517 NYSE NRUC Tue, May 25, 2021 26.53 26.54 26.45 26.53
516 NYSE NRUC Mon, May 24, 2021 26.56 26.56 26.48 26.50
515 NYSE NRUC Fri, May 21, 2021 26.57 26.57 26.52 26.55
514 NYSE NRUC Thu, May 20, 2021 26.54 26.57 26.45 26.52
513 NYSE NRUC Wed, May 19, 2021 26.46 26.50 26.39 26.48
512 NYSE NRUC Tue, May 18, 2021 26.58 26.58 26.50 26.51
511 NYSE NRUC Mon, May 17, 2021 26.60 26.60 26.54 26.57
510 NYSE NRUC Fri, May 14, 2021 26.52 26.60 26.52 26.59
509 NYSE NRUC Thu, May 13, 2021 26.55 26.63 26.48 26.48
508 NYSE NRUC Wed, May 12, 2021 26.47 26.68 26.43 26.45
507 NYSE NRUC Tue, May 11, 2021 26.67 26.70 26.57 26.64
506 NYSE NRUC Mon, May 10, 2021 26.83 26.83 26.63 26.77
505 NYSE NRUC Fri, May 7, 2021 26.70 26.83 26.69 26.80
504 NYSE NRUC Thu, May 6, 2021 26.66 26.70 26.57 26.67
503 NYSE NRUC Wed, May 5, 2021 26.74 26.75 26.64 26.68
502 NYSE NRUC Tue, May 4, 2021 26.62 26.77 26.59 26.72
501 NYSE NRUC Mon, May 3, 2021 26.58 26.67 26.58 26.63
500 NYSE NRUC Fri, Apr 30, 2021 26.60 26.63 26.51 26.54
499 NYSE NRUC Thu, Apr 29, 2021 26.63 26.63 26.52 26.60
498 NYSE NRUC Wed, Apr 28, 2021 26.84 26.92 26.78 26.52
497 NYSE NRUC Tue, Apr 27, 2021 26.90 26.90 26.80 26.84
496 NYSE NRUC Mon, Apr 26, 2021 26.85 26.90 26.85 26.89
495 NYSE NRUC Fri, Apr 23, 2021 26.80 26.91 26.80 26.84
494 NYSE NRUC Thu, Apr 22, 2021 26.87 26.87 26.68 26.82
493 NYSE NRUC Wed, Apr 21, 2021 26.79 26.86 26.77 26.83
492 NYSE NRUC Tue, Apr 20, 2021 26.81 26.81 26.65 26.77
491 NYSE NRUC Mon, Apr 19, 2021 26.92 26.92 26.76 26.79
490 NYSE NRUC Fri, Apr 16, 2021 26.94 26.99 26.87 26.88
489 NYSE NRUC Thu, Apr 15, 2021 26.85 27.07 26.81 26.90
488 NYSE NRUC Wed, Apr 14, 2021 26.79 26.87 26.72 26.81
487 NYSE NRUC Tue, Apr 13, 2021 26.79 26.79 26.71 26.76
486 NYSE NRUC Mon, Apr 12, 2021 26.76 26.95 26.74 26.76
485 NYSE NRUC Fri, Apr 9, 2021 26.76 26.79 26.65 26.71
484 NYSE NRUC Thu, Apr 8, 2021 26.81 26.82 26.71 26.75
483 NYSE NRUC Wed, Apr 7, 2021 26.83 26.87 26.76 26.79
482 NYSE NRUC Tue, Apr 6, 2021 26.72 26.86 26.71 26.80
481 NYSE NRUC Mon, Apr 5, 2021 26.69 26.73 26.57 26.67
480 NYSE NRUC Thu, Apr 1, 2021 26.48 26.67 26.48 26.64
479 NYSE NRUC Wed, Mar 31, 2021 26.48 26.48 26.38 26.43
478 NYSE NRUC Tue, Mar 30, 2021 26.43 26.48 26.38 26.45
477 NYSE NRUC Mon, Mar 29, 2021 26.50 26.50 26.37 26.45
476 NYSE NRUC Fri, Mar 26, 2021 26.41 26.48 26.41 26.46
475 NYSE NRUC Thu, Mar 25, 2021 26.33 26.45 26.30 26.41
474 NYSE NRUC Wed, Mar 24, 2021 26.31 26.41 26.30 26.35
473 NYSE NRUC Tue, Mar 23, 2021 26.33 26.35 26.22 26.26
472 NYSE NRUC Mon, Mar 22, 2021 26.29 26.37 26.25 26.31
471 NYSE NRUC Fri, Mar 19, 2021 26.20 26.26 26.10 26.24
470 NYSE NRUC Thu, Mar 18, 2021 26.26 26.30 26.07 26.19
469 NYSE NRUC Wed, Mar 17, 2021 26.29 26.38 26.25 26.34
468 NYSE NRUC Tue, Mar 16, 2021 26.35 26.38 26.28 26.34
467 NYSE NRUC Mon, Mar 15, 2021 26.32 26.39 26.28 26.33
466 NYSE NRUC Fri, Mar 12, 2021 26.34 26.43 26.20 26.29
465 NYSE NRUC Thu, Mar 11, 2021 26.41 26.56 26.39 26.42
464 NYSE NRUC Wed, Mar 10, 2021 26.44 26.50 26.38 26.39
463 NYSE NRUC Tue, Mar 9, 2021 26.37 26.40 26.29 26.37
462 NYSE NRUC Mon, Mar 8, 2021 26.37 26.40 26.28 26.29
461 NYSE NRUC Fri, Mar 5, 2021 26.33 26.40 26.28 26.37
460 NYSE NRUC Thu, Mar 4, 2021 26.39 26.45 26.12 26.28
459 NYSE NRUC Wed, Mar 3, 2021 26.43 26.50 26.23 26.37
458 NYSE NRUC Tue, Mar 2, 2021 26.44 26.57 26.34 26.40
457 NYSE NRUC Mon, Mar 1, 2021 26.35 26.54 26.22 26.32
456 NYSE NRUC Fri, Feb 26, 2021 26.71 26.71 26.16 26.25
455 NYSE NRUC Thu, Feb 25, 2021 26.73 26.73 26.23 26.54
454 NYSE NRUC Wed, Feb 24, 2021 26.99 26.99 26.54 26.65
453 NYSE NRUC Tue, Feb 23, 2021 26.81 26.91 26.69 26.84
452 NYSE NRUC Mon, Feb 22, 2021 26.85 26.85 26.68 26.74
451 NYSE NRUC Fri, Feb 19, 2021 26.88 27.17 26.67 26.84
450 NYSE NRUC Thu, Feb 18, 2021 26.94 27.03 26.67 26.73
449 NYSE NRUC Wed, Feb 17, 2021 27.18 27.21 26.85 26.90
448 NYSE NRUC Tue, Feb 16, 2021 27.17 27.23 27.00 27.00
447 NYSE NRUC Fri, Feb 12, 2021 27.19 27.21 27.06 27.08
446 NYSE NRUC Thu, Feb 11, 2021 27.41 27.41 27.10 27.15
445 NYSE NRUC Wed, Feb 10, 2021 27.40 27.49 27.02 27.25
444 NYSE NRUC Tue, Feb 9, 2021 27.45 27.53 27.25 27.26
443 NYSE NRUC Mon, Feb 8, 2021 27.73 27.74 27.38 27.38
442 NYSE NRUC Fri, Feb 5, 2021 27.58 27.63 27.38 27.62
441 NYSE NRUC Thu, Feb 4, 2021 27.37 27.58 27.20 27.57
440 NYSE NRUC Wed, Feb 3, 2021 27.25 27.47 27.20 27.38
439 NYSE NRUC Tue, Feb 2, 2021 27.14 27.31 27.12 27.16
438 NYSE NRUC Mon, Feb 1, 2021 27.00 27.23 26.93 27.07
437 NYSE NRUC Fri, Jan 29, 2021 27.07 27.07 26.79 27.02
436 NYSE NRUC Thu, Jan 28, 2021 27.29 27.38 27.15 26.94
435 NYSE NRUC Wed, Jan 27, 2021 27.31 27.35 27.12 27.28
434 NYSE NRUC Tue, Jan 26, 2021 27.30 27.41 27.19 27.31
433 NYSE NRUC Mon, Jan 25, 2021 27.39 27.55 27.15 27.24
432 NYSE NRUC Fri, Jan 22, 2021 27.31 27.43 27.26 27.30
431 NYSE NRUC Thu, Jan 21, 2021 27.23 27.43 27.09 27.21
430 NYSE NRUC Wed, Jan 20, 2021 27.25 27.32 27.09 27.17
429 NYSE NRUC Tue, Jan 19, 2021 27.33 27.51 27.05 27.19
428 NYSE NRUC Fri, Jan 15, 2021 27.23 27.52 27.08 27.13
427 NYSE NRUC Thu, Jan 14, 2021 27.74 27.74 27.21 27.31
426 NYSE NRUC Wed, Jan 13, 2021 27.62 27.62 27.47 27.60
425 NYSE NRUC Tue, Jan 12, 2021 27.58 27.61 27.40 27.57
424 NYSE NRUC Mon, Jan 11, 2021 27.60 27.60 27.33 27.49
423 NYSE NRUC Fri, Jan 8, 2021 27.60 27.60 27.50 27.60
422 NYSE NRUC Thu, Jan 7, 2021 27.68 27.78 27.52 27.55
421 NYSE NRUC Wed, Jan 6, 2021 27.90 27.90 27.50 27.76
420 NYSE NRUC Tue, Jan 5, 2021 28.19 28.32 27.78 28.00
419 NYSE NRUC Mon, Jan 4, 2021 29.28 29.28 28.04 28.11
418 NYSE NRUC Thu, Dec 31, 2020 29.33 29.39 28.86 29.28
417 NYSE NRUC Wed, Dec 30, 2020 29.08 29.42 28.55 29.35
416 NYSE NRUC Tue, Dec 29, 2020 28.74 29.24 28.71 28.99
415 NYSE NRUC Mon, Dec 28, 2020 28.53 28.84 28.29 28.78
414 NYSE NRUC Thu, Dec 24, 2020 28.55 28.69 28.10 28.31
413 NYSE NRUC Wed, Dec 23, 2020 28.36 28.69 28.16 28.33
412 NYSE NRUC Tue, Dec 22, 2020 28.29 28.50 28.11 28.11
411 NYSE NRUC Mon, Dec 21, 2020 27.82 28.51 27.79 28.30
410 NYSE NRUC Fri, Dec 18, 2020 27.87 27.87 27.75 27.85
409 NYSE NRUC Thu, Dec 17, 2020 27.89 27.90 27.74 27.88
408 NYSE NRUC Wed, Dec 16, 2020 27.80 27.90 27.79 27.89
407 NYSE NRUC Tue, Dec 15, 2020 27.74 27.77 27.72 27.77
406 NYSE NRUC Mon, Dec 14, 2020 27.55 27.73 27.55 27.69
405 NYSE NRUC Fri, Dec 11, 2020 27.52 27.60 27.41 27.55
404 NYSE NRUC Thu, Dec 10, 2020 27.74 27.84 27.36 27.44
403 NYSE NRUC Wed, Dec 9, 2020 27.79 27.81 27.60 27.77
402 NYSE NRUC Tue, Dec 8, 2020 27.75 27.82 27.69 27.70
401 NYSE NRUC Mon, Dec 7, 2020 27.77 27.80 27.55 27.66
400 NYSE NRUC Fri, Dec 4, 2020 27.74 27.82 27.54 27.77
399 NYSE NRUC Thu, Dec 3, 2020 27.69 27.89 27.53 27.65
398 NYSE NRUC Wed, Dec 2, 2020 27.78 27.85 27.60 27.60
397 NYSE NRUC Tue, Dec 1, 2020 27.85 27.89 27.46 27.71
396 NYSE NRUC Mon, Nov 30, 2020 27.72 27.77 27.64 27.77
395 NYSE NRUC Fri, Nov 27, 2020 27.69 27.73 27.61 27.70
394 NYSE NRUC Wed, Nov 25, 2020 27.64 27.64 27.51 27.61
393 NYSE NRUC Tue, Nov 24, 2020 27.74 27.74 27.35 27.74
392 NYSE NRUC Mon, Nov 23, 2020 27.64 27.74 27.57 27.67
391 NYSE NRUC Fri, Nov 20, 2020 27.59 27.64 27.53 27.55
390 NYSE NRUC Thu, Nov 19, 2020 27.63 27.63 27.50 27.50
389 NYSE NRUC Wed, Nov 18, 2020 27.58 27.61 27.54 27.56
388 NYSE NRUC Tue, Nov 17, 2020 27.65 27.75 27.53 27.55
387 NYSE NRUC Mon, Nov 16, 2020 27.75 27.75 27.55 27.57
386 NYSE NRUC Fri, Nov 13, 2020 27.67 27.67 27.55 27.60
385 NYSE NRUC Thu, Nov 12, 2020 27.78 27.78 27.45 27.60
384 NYSE NRUC Wed, Nov 11, 2020 27.88 27.88 27.60 27.72
383 NYSE NRUC Tue, Nov 10, 2020 27.84 27.88 27.82 27.85
382 NYSE NRUC Mon, Nov 9, 2020 27.75 27.90 27.70 27.85
381 NYSE NRUC Fri, Nov 6, 2020 27.63 27.64 27.54 27.60
380 NYSE NRUC Thu, Nov 5, 2020 27.41 27.64 27.41 27.60
379 NYSE NRUC Wed, Nov 4, 2020 27.32 27.49 27.32 27.39
378 NYSE NRUC Tue, Nov 3, 2020 27.27 27.59 27.20 27.20
377 NYSE NRUC Mon, Nov 2, 2020 27.34 27.61 27.15 27.21
376 NYSE NRUC Fri, Oct 30, 2020 27.25 27.29 27.05 27.20
375 NYSE NRUC Thu, Oct 29, 2020 27.35 27.43 27.09 27.09
374 NYSE NRUC Wed, Oct 28, 2020 27.49 27.53 27.40 27.07
373 NYSE NRUC Tue, Oct 27, 2020 27.45 27.45 27.38 27.40
372 NYSE NRUC Mon, Oct 26, 2020 27.38 27.45 27.30 27.38
371 NYSE NRUC Fri, Oct 23, 2020 27.41 27.55 27.38 27.40
370 NYSE NRUC Thu, Oct 22, 2020 27.39 27.46 27.38 27.40
369 NYSE NRUC Wed, Oct 21, 2020 27.42 27.42 27.33 27.40
368 NYSE NRUC Tue, Oct 20, 2020 27.40 27.45 27.28 27.40
367 NYSE NRUC Mon, Oct 19, 2020 27.53 27.53 27.31 27.40
366 NYSE NRUC Fri, Oct 16, 2020 27.55 27.58 27.40 27.40
365 NYSE NRUC Thu, Oct 15, 2020 27.45 27.70 27.45 27.50
364 NYSE NRUC Wed, Oct 14, 2020 27.67 27.67 27.49 27.49
363 NYSE NRUC Tue, Oct 13, 2020 27.67 27.77 27.47 27.59
362 NYSE NRUC Mon, Oct 12, 2020 27.64 27.74 27.57 27.57
361 NYSE NRUC Fri, Oct 9, 2020 27.68 27.73 27.59 27.60
360 NYSE NRUC Thu, Oct 8, 2020 27.65 27.77 27.53 27.63
359 NYSE NRUC Wed, Oct 7, 2020 27.73 27.77 27.50 27.60
358 NYSE NRUC Tue, Oct 6, 2020 27.59 27.79 27.50 27.60
357 NYSE NRUC Mon, Oct 5, 2020 27.43 27.79 27.43 27.63
356 NYSE NRUC Fri, Oct 2, 2020 27.61 27.80 27.29 27.34
355 NYSE NRUC Thu, Oct 1, 2020 27.39 27.78 27.21 27.50
354 NYSE NRUC Wed, Sep 30, 2020 27.61 27.75 27.14 27.21
353 NYSE NRUC Tue, Sep 29, 2020 27.53 27.74 27.46 27.55
352 NYSE NRUC Mon, Sep 28, 2020 27.57 27.73 27.36 27.57
351 NYSE NRUC Fri, Sep 25, 2020 27.50 27.84 27.36 27.50
350 NYSE NRUC Thu, Sep 24, 2020 27.57 27.60 27.37 27.37
349 NYSE NRUC Wed, Sep 23, 2020 27.58 27.65 27.31 27.50
348 NYSE NRUC Tue, Sep 22, 2020 27.54 27.67 27.40 27.42
347 NYSE NRUC Mon, Sep 21, 2020 27.37 27.80 27.23 27.42
346 NYSE NRUC Fri, Sep 18, 2020 27.52 27.54 27.38 27.40
345 NYSE NRUC Thu, Sep 17, 2020 27.43 27.75 27.33 27.35
344 NYSE NRUC Wed, Sep 16, 2020 27.45 27.47 27.38 27.44
343 NYSE NRUC Tue, Sep 15, 2020 27.46 27.46 27.38 27.40
342 NYSE NRUC Mon, Sep 14, 2020 27.37 27.46 27.34 27.35
341 NYSE NRUC Fri, Sep 11, 2020 27.40 27.40 27.24 27.30
340 NYSE NRUC Thu, Sep 10, 2020 27.42 27.48 27.25 27.34
339 NYSE NRUC Wed, Sep 9, 2020 27.21 27.30 27.05 27.25
338 NYSE NRUC Tue, Sep 8, 2020 27.20 27.38 27.00 27.00
337 NYSE NRUC Fri, Sep 4, 2020 27.24 27.43 27.08 27.10
336 NYSE NRUC Thu, Sep 3, 2020 26.88 27.22 26.88 27.21
335 NYSE NRUC Wed, Sep 2, 2020 27.12 27.26 27.06 27.06
334 NYSE NRUC Tue, Sep 1, 2020 27.36 27.45 27.00 27.01
333 NYSE NRUC Mon, Aug 31, 2020 27.42 27.43 27.25 27.25
332 NYSE NRUC Fri, Aug 28, 2020 27.41 27.42 27.34 27.36
331 NYSE NRUC Thu, Aug 27, 2020 27.37 27.43 27.37 27.40
330 NYSE NRUC Wed, Aug 26, 2020 27.41 27.45 27.27 27.27
329 NYSE NRUC Tue, Aug 25, 2020 27.37 27.44 27.25 27.41
328 NYSE NRUC Mon, Aug 24, 2020 27.40 27.47 27.17 27.22
327 NYSE NRUC Fri, Aug 21, 2020 27.39 27.39 27.14 27.34
326 NYSE NRUC Thu, Aug 20, 2020 27.30 27.40 27.26 27.34
325 NYSE NRUC Wed, Aug 19, 2020 27.33 27.33 27.26 27.27
324 NYSE NRUC Tue, Aug 18, 2020 27.34 27.39 27.07 27.25
323 NYSE NRUC Mon, Aug 17, 2020 27.36 27.36 27.12 27.28
322 NYSE NRUC Fri, Aug 14, 2020 27.30 27.30 27.15 27.20
321 NYSE NRUC Thu, Aug 13, 2020 27.24 27.36 27.19 27.20
320 NYSE NRUC Wed, Aug 12, 2020 27.22 27.22 27.10 27.15
319 NYSE NRUC Tue, Aug 11, 2020 27.24 27.24 27.10 27.15
318 NYSE NRUC Mon, Aug 10, 2020 27.11 27.15 27.08 27.10
317 NYSE NRUC Fri, Aug 7, 2020 27.13 27.18 27.05 27.10
316 NYSE NRUC Thu, Aug 6, 2020 27.22 27.22 27.01 27.10
315 NYSE NRUC Wed, Aug 5, 2020 27.29 27.29 26.96 27.15
314 NYSE NRUC Tue, Aug 4, 2020 27.28 27.29 27.12 27.29
313 NYSE NRUC Mon, Aug 3, 2020 27.10 27.20 27.10 27.15
312 NYSE NRUC Fri, Jul 31, 2020 27.29 27.29 26.99 27.01
311 NYSE NRUC Thu, Jul 30, 2020 27.09 27.19 26.88 27.19
310 NYSE NRUC Wed, Jul 29, 2020 27.27 27.29 27.25 26.91
309 NYSE NRUC Tue, Jul 28, 2020 27.29 27.35 27.22 27.25
308 NYSE NRUC Mon, Jul 27, 2020 27.14 27.27 27.08 27.15
307 NYSE NRUC Fri, Jul 24, 2020 27.17 27.19 27.01 27.09
306 NYSE NRUC Thu, Jul 23, 2020 27.15 27.19 27.07 27.10
305 NYSE NRUC Wed, Jul 22, 2020 27.00 27.13 27.00 27.07
304 NYSE NRUC Tue, Jul 21, 2020 27.12 27.12 26.88 26.90
303 NYSE NRUC Mon, Jul 20, 2020 26.98 27.01 26.93 26.96
302 NYSE NRUC Fri, Jul 17, 2020 26.98 27.11 26.88 26.94
301 NYSE NRUC Thu, Jul 16, 2020 26.90 27.11 26.90 26.97
300 NYSE NRUC Wed, Jul 15, 2020 26.91 26.96 26.80 26.85
299 NYSE NRUC Tue, Jul 14, 2020 26.88 27.09 26.82 26.82
298 NYSE NRUC Mon, Jul 13, 2020 26.86 27.10 26.80 26.86
297 NYSE NRUC Fri, Jul 10, 2020 27.02 27.15 26.85 26.86
296 NYSE NRUC Thu, Jul 9, 2020 26.84 27.01 26.80 26.94
295 NYSE NRUC Wed, Jul 8, 2020 26.81 26.82 26.64 26.82
294 NYSE NRUC Tue, Jul 7, 2020 26.66 26.88 26.66 26.76
293 NYSE NRUC Mon, Jul 6, 2020 26.87 26.87 26.70 26.85
292 NYSE NRUC Thu, Jul 2, 2020 26.53 26.77 26.53 26.75
291 NYSE NRUC Wed, Jul 1, 2020 26.43 26.48 26.34 26.45
290 NYSE NRUC Tue, Jun 30, 2020 26.52 26.86 26.20 26.23
289 NYSE NRUC Mon, Jun 29, 2020 26.55 26.56 26.25 26.56
288 NYSE NRUC Fri, Jun 26, 2020 26.68 26.68 26.37 26.37
287 NYSE NRUC Thu, Jun 25, 2020 26.54 26.57 26.45 26.52
286 NYSE NRUC Wed, Jun 24, 2020 26.53 26.55 26.43 26.43
285 NYSE NRUC Tue, Jun 23, 2020 26.48 26.56 26.42 26.48
284 NYSE NRUC Mon, Jun 22, 2020 26.82 26.83 26.56 26.56
283 NYSE NRUC Fri, Jun 19, 2020 26.89 26.89 26.50 26.68
282 NYSE NRUC Thu, Jun 18, 2020 26.89 26.90 26.40 26.80
281 NYSE NRUC Wed, Jun 17, 2020 26.72 26.93 26.67 26.90
280 NYSE NRUC Tue, Jun 16, 2020 27.12 27.12 26.44 26.50
279 NYSE NRUC Mon, Jun 15, 2020 26.63 26.99 26.52 26.67
278 NYSE NRUC Fri, Jun 12, 2020 26.88 26.95 26.47 26.47
277 NYSE NRUC Thu, Jun 11, 2020 26.95 26.95 26.44 26.44
276 NYSE NRUC Wed, Jun 10, 2020 27.13 27.14 27.02 27.05
275 NYSE NRUC Tue, Jun 9, 2020 27.18 27.18 26.95 27.05
274 NYSE NRUC Mon, Jun 8, 2020 27.08 27.12 26.93 27.01
273 NYSE NRUC Fri, Jun 5, 2020 27.33 27.33 26.88 27.03
272 NYSE NRUC Thu, Jun 4, 2020 27.08 27.08 26.82 26.93
271 NYSE NRUC Wed, Jun 3, 2020 27.16 27.33 26.95 27.05
270 NYSE NRUC Tue, Jun 2, 2020 27.04 27.07 26.80 26.95
269 NYSE NRUC Mon, Jun 1, 2020 26.86 26.94 26.77 26.80
268 NYSE NRUC Fri, May 29, 2020 26.68 26.98 26.52 26.70
267 NYSE NRUC Thu, May 28, 2020 27.26 27.26 26.56 26.58
266 NYSE NRUC Wed, May 27, 2020 26.77 27.26 26.58 27.00
265 NYSE NRUC Tue, May 26, 2020 26.95 27.21 26.58 26.72
264 NYSE NRUC Fri, May 22, 2020 26.76 26.76 26.35 26.47
263 NYSE NRUC Thu, May 21, 2020 26.78 26.78 26.58 26.69
262 NYSE NRUC Wed, May 20, 2020 27.14 27.14 26.53 26.58
261 NYSE NRUC Tue, May 19, 2020 26.60 27.10 26.60 27.00
260 NYSE NRUC Mon, May 18, 2020 26.72 27.00 26.09 26.46
259 NYSE NRUC Fri, May 15, 2020 26.41 26.51 26.35 26.40
258 NYSE NRUC Thu, May 14, 2020 26.57 26.87 26.02 26.30
257 NYSE NRUC Wed, May 13, 2020 26.88 26.88 26.57 26.77
256 NYSE NRUC Tue, May 12, 2020 27.13 27.13 26.61 26.95
255 NYSE NRUC Mon, May 11, 2020 27.06 27.06 26.60 27.00
254 NYSE NRUC Fri, May 8, 2020 26.76 27.24 26.76 27.00
253 NYSE NRUC Thu, May 7, 2020 27.03 27.29 26.68 26.68
252 NYSE NRUC Wed, May 6, 2020 27.41 27.41 26.70 27.06
251 NYSE NRUC Tue, May 5, 2020 27.39 27.42 27.20 27.42
250 NYSE NRUC Mon, May 4, 2020 27.28 27.28 26.70 27.22
249 NYSE NRUC Fri, May 1, 2020 27.43 27.43 26.68 26.96
248 NYSE NRUC Thu, Apr 30, 2020 27.53 27.59 27.20 27.43
247 NYSE NRUC Wed, Apr 29, 2020 27.60 27.60 27.11 27.11
246 NYSE NRUC Tue, Apr 28, 2020 27.25 27.55 27.01 27.36
245 NYSE NRUC Mon, Apr 27, 2020 27.07 27.19 27.00 27.12
244 NYSE NRUC Fri, Apr 24, 2020 27.00 27.05 26.70 26.96
243 NYSE NRUC Thu, Apr 23, 2020 26.70 26.84 26.67 26.84
242 NYSE NRUC Wed, Apr 22, 2020 26.80 26.80 26.69 26.75
241 NYSE NRUC Tue, Apr 21, 2020 26.62 26.69 26.18 26.64
240 NYSE NRUC Mon, Apr 20, 2020 26.45 26.94 26.45 26.75
239 NYSE NRUC Fri, Apr 17, 2020 26.18 26.50 26.00 26.32
238 NYSE NRUC Thu, Apr 16, 2020 25.95 26.18 25.87 26.10
237 NYSE NRUC Wed, Apr 15, 2020 26.21 26.21 25.83 25.89
236 NYSE NRUC Tue, Apr 14, 2020 26.37 26.37 25.98 26.11
235 NYSE NRUC Mon, Apr 13, 2020 26.10 26.50 25.82 26.05
234 NYSE NRUC Thu, Apr 9, 2020 25.90 26.44 25.65 26.13
233 NYSE NRUC Wed, Apr 8, 2020 25.10 26.50 25.10 25.90
232 NYSE NRUC Tue, Apr 7, 2020 25.59 25.81 25.50 25.72
231 NYSE NRUC Mon, Apr 6, 2020 25.62 25.88 25.52 25.59
230 NYSE NRUC Fri, Apr 3, 2020 25.87 25.87 25.00 25.55
229 NYSE NRUC Thu, Apr 2, 2020 24.68 25.50 24.34 25.50
228 NYSE NRUC Wed, Apr 1, 2020 24.98 25.07 24.65 24.88
227 NYSE NRUC Tue, Mar 31, 2020 25.32 25.65 25.12 25.16
226 NYSE NRUC Mon, Mar 30, 2020 25.82 25.82 25.49 25.65
225 NYSE NRUC Fri, Mar 27, 2020 26.09 26.09 25.10 25.50
224 NYSE NRUC Thu, Mar 26, 2020 25.50 26.38 25.50 26.05
223 NYSE NRUC Wed, Mar 25, 2020 25.17 25.53 25.11 25.27
222 NYSE NRUC Tue, Mar 24, 2020 23.70 25.87 23.70 25.09
221 NYSE NRUC Mon, Mar 23, 2020 24.02 24.25 23.02 23.52
220 NYSE NRUC Fri, Mar 20, 2020 24.19 25.39 23.24 24.01
219 NYSE NRUC Thu, Mar 19, 2020 21.55 23.80 21.00 23.19
218 NYSE NRUC Wed, Mar 18, 2020 24.23 24.36 21.12 21.55
217 NYSE NRUC Tue, Mar 17, 2020 24.58 24.70 24.15 24.30
216 NYSE NRUC Mon, Mar 16, 2020 24.47 24.70 24.15 24.15
215 NYSE NRUC Fri, Mar 13, 2020 24.76 25.30 24.15 24.88
214 NYSE NRUC Thu, Mar 12, 2020 25.84 25.84 23.75 23.77
213 NYSE NRUC Wed, Mar 11, 2020 26.52 26.52 25.79 26.00
212 NYSE NRUC Tue, Mar 10, 2020 26.59 26.60 25.95 26.30
211 NYSE NRUC Mon, Mar 9, 2020 26.58 26.58 25.76 26.20
210 NYSE NRUC Fri, Mar 6, 2020 27.43 27.43 26.62 26.84
209 NYSE NRUC Thu, Mar 5, 2020 28.32 28.32 27.36 27.60
208 NYSE NRUC Wed, Mar 4, 2020 27.60 28.50 27.31 28.50
207 NYSE NRUC Tue, Mar 3, 2020 28.14 28.24 26.94 27.38
206 NYSE NRUC Mon, Mar 2, 2020 26.56 27.94 26.26 27.94
205 NYSE NRUC Fri, Feb 28, 2020 26.54 27.48 26.21 26.21
204 NYSE NRUC Thu, Feb 27, 2020 27.23 27.50 26.87 26.91
203 NYSE NRUC Wed, Feb 26, 2020 26.83 27.43 26.83 27.13
202 NYSE NRUC Tue, Feb 25, 2020 27.77 27.77 26.84 26.84
201 NYSE NRUC Mon, Feb 24, 2020 27.48 28.02 27.43 27.43
200 NYSE NRUC Fri, Feb 21, 2020 27.75 27.91 27.48 27.48
199 NYSE NRUC Thu, Feb 20, 2020 27.70 27.85 27.65 27.70
198 NYSE NRUC Wed, Feb 19, 2020 27.90 27.90 27.50 27.64
197 NYSE NRUC Tue, Feb 18, 2020 27.73 27.85 27.65 27.85
196 NYSE NRUC Fri, Feb 14, 2020 27.85 27.92 27.50 27.50
195 NYSE NRUC Thu, Feb 13, 2020 27.93 27.97 27.77 27.78
194 NYSE NRUC Wed, Feb 12, 2020 27.89 27.98 27.76 27.76
193 NYSE NRUC Tue, Feb 11, 2020 27.89 27.89 27.83 27.84
192 NYSE NRUC Mon, Feb 10, 2020 27.98 27.98 27.78 27.82
191 NYSE NRUC Fri, Feb 7, 2020 27.99 27.99 27.82 27.95
190 NYSE NRUC Thu, Feb 6, 2020 28.18 28.18 27.94 27.97
189 NYSE NRUC Wed, Feb 5, 2020 28.10 28.10 27.74 27.99
188 NYSE NRUC Tue, Feb 4, 2020 28.09 28.15 27.93 27.97
187 NYSE NRUC Mon, Feb 3, 2020 28.05 28.34 28.04 28.05
186 NYSE NRUC Fri, Jan 31, 2020 28.12 28.32 27.83 27.83
185 NYSE NRUC Thu, Jan 30, 2020 27.89 28.11 27.85 28.09
184 NYSE NRUC Wed, Jan 29, 2020 28.27 28.27 27.85 27.58
183 NYSE NRUC Tue, Jan 28, 2020 28.23 28.23 27.91 27.94
182 NYSE NRUC Mon, Jan 27, 2020 28.16 28.29 27.90 28.04
181 NYSE NRUC Fri, Jan 24, 2020 27.95 28.36 27.87 28.03
180 NYSE NRUC Thu, Jan 23, 2020 27.99 28.07 27.83 27.90
179 NYSE NRUC Wed, Jan 22, 2020 27.98 28.04 27.84 27.84
178 NYSE NRUC Tue, Jan 21, 2020 28.10 28.10 27.88 27.88
177 NYSE NRUC Fri, Jan 17, 2020 28.19 28.87 28.09 28.10
176 NYSE NRUC Thu, Jan 16, 2020 28.38 28.38 27.77 28.06
175 NYSE NRUC Wed, Jan 15, 2020 28.05 28.37 27.91 28.37
174 NYSE NRUC Tue, Jan 14, 2020 27.70 28.10 27.50 27.90
173 NYSE NRUC Mon, Jan 13, 2020 27.82 28.04 27.50 27.70
172 NYSE NRUC Fri, Jan 10, 2020 27.84 27.90 27.41 27.70
171 NYSE NRUC Thu, Jan 9, 2020 27.67 27.84 27.65 27.69
170 NYSE NRUC Wed, Jan 8, 2020 27.58 27.71 27.39 27.54
169 NYSE NRUC Tue, Jan 7, 2020 27.69 27.69 27.18 27.48
168 NYSE NRUC Mon, Jan 6, 2020 27.75 27.75 27.65 27.70
167 NYSE NRUC Fri, Jan 3, 2020 27.75 27.75 27.62 27.69
166 NYSE NRUC Thu, Jan 2, 2020 27.75 27.75 27.46 27.60
165 NYSE NRUC Tue, Dec 31, 2019 27.55 27.65 27.48 27.55
164 NYSE NRUC Mon, Dec 30, 2019 27.17 27.48 27.17 27.46
163 NYSE NRUC Fri, Dec 27, 2019 27.20 27.22 27.02 27.17
162 NYSE NRUC Thu, Dec 26, 2019 27.32 27.33 27.03 27.16
161 NYSE NRUC Tue, Dec 24, 2019 27.13 27.29 27.13 27.27
160 NYSE NRUC Mon, Dec 23, 2019 27.01 27.13 26.97 27.13
159 NYSE NRUC Fri, Dec 20, 2019 26.87 27.00 26.87 26.97
158 NYSE NRUC Thu, Dec 19, 2019 26.88 26.89 26.77 26.81
157 NYSE NRUC Wed, Dec 18, 2019 26.71 26.89 26.66 26.89
156 NYSE NRUC Tue, Dec 17, 2019 26.68 26.86 26.68 26.74
155 NYSE NRUC Mon, Dec 16, 2019 26.52 26.66 26.49 26.60
154 NYSE NRUC Fri, Dec 13, 2019 26.35 26.51 26.35 26.49
153 NYSE NRUC Thu, Dec 12, 2019 26.46 26.46 26.28 26.33
152 NYSE NRUC Wed, Dec 11, 2019 26.37 26.44 26.27 26.43
151 NYSE NRUC Tue, Dec 10, 2019 26.20 26.33 26.18 26.30
150 NYSE NRUC Mon, Dec 9, 2019 26.37 26.37 26.11 26.12
149 NYSE NRUC Fri, Dec 6, 2019 26.65 26.65 26.28 26.28
148 NYSE NRUC Thu, Dec 5, 2019 26.61 26.76 26.49 26.64
147 NYSE NRUC Wed, Dec 4, 2019 26.58 26.65 26.42 26.42
146 NYSE NRUC Tue, Dec 3, 2019 26.40 26.68 26.26 26.42
145 NYSE NRUC Mon, Dec 2, 2019 26.64 26.64 26.20 26.31
144 NYSE NRUC Fri, Nov 29, 2019 26.72 26.77 26.51 26.51
143 NYSE NRUC Wed, Nov 27, 2019 26.87 26.91 26.53 26.62
142 NYSE NRUC Tue, Nov 26, 2019 26.90 26.92 26.71 26.77
141 NYSE NRUC Mon, Nov 25, 2019 26.78 26.88 26.76 26.78
140 NYSE NRUC Fri, Nov 22, 2019 26.84 26.89 26.56 26.68
139 NYSE NRUC Thu, Nov 21, 2019 27.07 27.07 26.85 26.85
138 NYSE NRUC Wed, Nov 20, 2019 26.94 26.94 26.86 26.92
137 NYSE NRUC Tue, Nov 19, 2019 27.08 27.19 26.79 26.81
136 NYSE NRUC Mon, Nov 18, 2019 27.06 27.06 26.80 26.89
135 NYSE NRUC Fri, Nov 15, 2019 27.10 27.15 26.95 26.95
134 NYSE NRUC Thu, Nov 14, 2019 27.12 27.40 26.92 27.40
133 NYSE NRUC Wed, Nov 13, 2019 27.16 27.16 27.07 27.07
132 NYSE NRUC Tue, Nov 12, 2019 27.35 27.35 27.05 27.09
131 NYSE NRUC Mon, Nov 11, 2019 26.93 27.52 26.88 27.10
130 NYSE NRUC Fri, Nov 8, 2019 27.21 27.21 26.74 26.89
129 NYSE NRUC Thu, Nov 7, 2019 27.37 27.37 27.02 27.02
128 NYSE NRUC Wed, Nov 6, 2019 27.56 27.56 27.26 27.26
127 NYSE NRUC Tue, Nov 5, 2019 27.66 27.66 27.40 27.53
126 NYSE NRUC Mon, Nov 4, 2019 27.57 27.60 27.50 27.54
125 NYSE NRUC Fri, Nov 1, 2019 27.60 27.60 27.30 27.43
124 NYSE NRUC Thu, Oct 31, 2019 27.58 27.73 27.48 27.60
123 NYSE NRUC Wed, Oct 30, 2019 27.49 27.79 27.45 27.45
122 NYSE NRUC Tue, Oct 29, 2019 27.77 27.77 27.35 27.49
121 NYSE NRUC Mon, Oct 28, 2019 28.04 28.05 27.63 27.68
120 NYSE NRUC Fri, Oct 25, 2019 28.09 28.24 27.90 27.90
119 NYSE NRUC Thu, Oct 24, 2019 28.12 28.14 28.01 28.04
118 NYSE NRUC Wed, Oct 23, 2019 28.10 28.10 28.00 28.02
117 NYSE NRUC Tue, Oct 22, 2019 28.13 28.15 27.80 28.03
116 NYSE NRUC Mon, Oct 21, 2019 28.19 28.19 27.90 28.11
115 NYSE NRUC Fri, Oct 18, 2019 27.85 28.22 27.85 28.06
114 NYSE NRUC Thu, Oct 17, 2019 28.22 28.22 27.77 27.80
113 NYSE NRUC Wed, Oct 16, 2019 28.02 28.20 28.01 28.12
112 NYSE NRUC Tue, Oct 15, 2019 27.76 27.95 27.68 27.94
111 NYSE NRUC Mon, Oct 14, 2019 27.46 27.78 27.39 27.74
110 NYSE NRUC Fri, Oct 11, 2019 27.66 27.67 27.33 27.36
109 NYSE NRUC Thu, Oct 10, 2019 27.65 27.77 27.27 27.56
108 NYSE NRUC Wed, Oct 9, 2019 27.71 27.89 27.57 27.57
107 NYSE NRUC Tue, Oct 8, 2019 27.54 27.72 27.46 27.72
106 NYSE NRUC Mon, Oct 7, 2019 27.49 27.49 27.38 27.47
105 NYSE NRUC Fri, Oct 4, 2019 27.29 27.46 27.29 27.39
104 NYSE NRUC Thu, Oct 3, 2019 27.63 27.63 27.37 27.44
103 NYSE NRUC Wed, Oct 2, 2019 27.44 27.47 27.16 27.44
102 NYSE NRUC Tue, Oct 1, 2019 27.39 27.48 27.35 27.48
101 NYSE NRUC Mon, Sep 30, 2019 27.30 27.44 27.19 27.43
100 NYSE NRUC Fri, Sep 27, 2019 27.09 27.42 27.09 27.26
99 NYSE NRUC Thu, Sep 26, 2019 27.10 27.10 27.00 27.03
98 NYSE NRUC Wed, Sep 25, 2019 27.19 27.21 26.92 27.10
97 NYSE NRUC Tue, Sep 24, 2019 27.28 27.28 27.08 27.17
96 NYSE NRUC Mon, Sep 23, 2019 27.33 27.33 27.20 27.28
95 NYSE NRUC Fri, Sep 20, 2019 27.37 27.42 27.26 27.26
94 NYSE NRUC Thu, Sep 19, 2019 27.42 27.58 27.23 27.29
93 NYSE NRUC Wed, Sep 18, 2019 27.20 27.74 27.19 27.30
92 NYSE NRUC Tue, Sep 17, 2019 27.12 27.30 26.92 27.03
91 NYSE NRUC Mon, Sep 16, 2019 27.34 27.34 27.03 27.05
90 NYSE NRUC Fri, Sep 13, 2019 27.24 27.38 26.61 27.16
89 NYSE NRUC Thu, Sep 12, 2019 26.97 27.30 26.97 27.15
88 NYSE NRUC Wed, Sep 11, 2019 27.79 27.79 26.90 26.99
87 NYSE NRUC Tue, Sep 10, 2019 27.92 27.95 27.69 27.72
86 NYSE NRUC Mon, Sep 9, 2019 27.99 27.99 27.89 27.92
85 NYSE NRUC Fri, Sep 6, 2019 27.95 27.95 27.86 27.95
84 NYSE NRUC Thu, Sep 5, 2019 28.37 28.37 27.78 27.90
83 NYSE NRUC Wed, Sep 4, 2019 28.00 28.23 27.67 28.23
82 NYSE NRUC Tue, Sep 3, 2019 28.00 28.06 27.74 27.97
81 NYSE NRUC Fri, Aug 30, 2019 27.98 28.12 27.88 28.03
80 NYSE NRUC Thu, Aug 29, 2019 27.90 27.98 27.54 27.98
79 NYSE NRUC Wed, Aug 28, 2019 28.15 28.15 27.81 27.94
78 NYSE NRUC Tue, Aug 27, 2019 27.69 28.20 27.69 28.18
77 NYSE NRUC Mon, Aug 26, 2019 27.50 27.71 27.50 27.71
76 NYSE NRUC Fri, Aug 23, 2019 27.60 27.60 27.51 27.60
75 NYSE NRUC Thu, Aug 22, 2019 27.60 27.70 27.58 27.70
74 NYSE NRUC Wed, Aug 21, 2019 27.50 27.71 27.32 27.68
73 NYSE NRUC Tue, Aug 20, 2019 27.50 27.70 27.50 27.59
72 NYSE NRUC Mon, Aug 19, 2019 27.64 27.64 27.42 27.62
71 NYSE NRUC Fri, Aug 16, 2019 27.66 27.72 27.49 27.58
70 NYSE NRUC Thu, Aug 15, 2019 27.18 27.78 27.18 27.69
69 NYSE NRUC Wed, Aug 14, 2019 27.07 27.19 26.47 27.18
68 NYSE NRUC Tue, Aug 13, 2019 27.26 27.39 26.69 27.19
67 NYSE NRUC Mon, Aug 12, 2019 27.26 27.37 27.17 27.28
66 NYSE NRUC Fri, Aug 9, 2019 26.55 27.00 26.55 27.00
65 NYSE NRUC Thu, Aug 8, 2019 26.67 27.23 26.39 26.47
64 NYSE NRUC Wed, Aug 7, 2019 27.16 27.52 26.67 26.67
63 NYSE NRUC Tue, Aug 6, 2019 27.10 27.15 27.05 27.08
62 NYSE NRUC Mon, Aug 5, 2019 27.32 27.40 26.92 27.05
61 NYSE NRUC Fri, Aug 2, 2019 27.72 27.75 27.21 27.52
60 NYSE NRUC Thu, Aug 1, 2019 27.46 27.56 27.11 27.42
59 NYSE NRUC Wed, Jul 31, 2019 27.37 27.45 26.83 27.40
58 NYSE NRUC Tue, Jul 30, 2019 27.16 27.28 27.09 26.89
57 NYSE NRUC Mon, Jul 29, 2019 27.13 27.45 27.07 27.10
56 NYSE NRUC Fri, Jul 26, 2019 26.95 27.11 26.83 27.05
55 NYSE NRUC Thu, Jul 25, 2019 27.20 27.20 26.68 26.95
54 NYSE NRUC Wed, Jul 24, 2019 27.13 27.15 27.00 27.15
53 NYSE NRUC Tue, Jul 23, 2019 27.18 27.18 26.94 27.15
52 NYSE NRUC Mon, Jul 22, 2019 27.05 27.06 26.82 27.00
51 NYSE NRUC Fri, Jul 19, 2019 26.84 27.05 26.80 27.05
50 NYSE NRUC Thu, Jul 18, 2019 26.94 26.94 26.80 26.84
49 NYSE NRUC Wed, Jul 17, 2019 26.93 26.97 26.81 26.82
48 NYSE NRUC Tue, Jul 16, 2019 26.85 26.86 26.60 26.86
47 NYSE NRUC Mon, Jul 15, 2019 26.95 26.95 26.76 26.80
46 NYSE NRUC Fri, Jul 12, 2019 26.85 26.98 26.85 26.90
45 NYSE NRUC Thu, Jul 11, 2019 26.99 27.01 26.95 27.01
44 NYSE NRUC Wed, Jul 10, 2019 26.90 27.29 26.87 26.94
43 NYSE NRUC Tue, Jul 9, 2019 26.84 27.20 26.82 26.94
42 NYSE NRUC Mon, Jul 8, 2019 26.80 26.84 26.73 26.84
41 NYSE NRUC Fri, Jul 5, 2019 26.69 26.80 26.55 26.80
40 NYSE NRUC Wed, Jul 3, 2019 26.69 26.69 26.44 26.69
39 NYSE NRUC Tue, Jul 2, 2019 26.50 26.71 26.46 26.69
38 NYSE NRUC Mon, Jul 1, 2019 26.69 26.69 26.51 26.67
37 NYSE NRUC Fri, Jun 28, 2019 26.64 26.89 26.42 26.69
36 NYSE NRUC Thu, Jun 27, 2019 26.36 26.59 26.33 26.58
35 NYSE NRUC Wed, Jun 26, 2019 26.27 26.63 26.25 26.29
34 NYSE NRUC Tue, Jun 25, 2019 26.19 26.26 26.06 26.24
33 NYSE NRUC Mon, Jun 24, 2019 26.06 26.20 26.04 26.13
32 NYSE NRUC Fri, Jun 21, 2019 26.04 26.14 26.04 26.13
31 NYSE NRUC Thu, Jun 20, 2019 26.16 26.16 26.10 26.10
30 NYSE NRUC Wed, Jun 19, 2019 26.19 26.19 26.04 26.11
29 NYSE NRUC Tue, Jun 18, 2019 26.15 26.19 26.02 26.14
28 NYSE NRUC Mon, Jun 17, 2019 26.17 26.17 26.09 26.15
27 NYSE NRUC Fri, Jun 14, 2019 26.06 26.13 25.50 26.13
26 NYSE NRUC Thu, Jun 13, 2019 26.09 26.09 26.02 26.04
25 NYSE NRUC Wed, Jun 12, 2019 26.12 26.14 26.09 26.13
24 NYSE NRUC Tue, Jun 11, 2019 26.11 26.12 26.00 26.09
23 NYSE NRUC Mon, Jun 10, 2019 26.17 26.17 26.08 26.12
22 NYSE NRUC Fri, Jun 7, 2019 26.10 26.13 26.09 26.11
21 NYSE NRUC Thu, Jun 6, 2019 25.96 26.17 25.96 26.05
20 NYSE NRUC Wed, Jun 5, 2019 25.84 25.92 25.80 25.92
19 NYSE NRUC Tue, Jun 4, 2019 25.68 25.88 25.68 25.83
18 NYSE NRUC Mon, Jun 3, 2019 25.63 25.72 25.60 25.67
17 NYSE NRUC Fri, May 31, 2019 25.59 25.69 25.53 25.60
16 NYSE NRUC Thu, May 30, 2019 25.63 25.69 25.61 25.64
15 NYSE NRUC Wed, May 29, 2019 25.55 25.63 25.50 25.60
14 NYSE NRUC Tue, May 28, 2019 25.55 25.68 25.50 25.63
13 NYSE NRUC Fri, May 24, 2019 25.38 25.51 25.36 25.50
12 NYSE NRUC Thu, May 23, 2019 25.37 25.38 25.30 25.37
11 NYSE NRUC Wed, May 22, 2019 25.34 25.43 25.34 25.40
10 NYSE NRUC Tue, May 21, 2019 25.33 25.37 25.30 25.35
9 NYSE NRUC Mon, May 20, 2019 25.36 25.45 25.27 25.30
8 NYSE NRUC Fri, May 17, 2019 25.39 25.40 25.32 25.37
7 NYSE NRUC Thu, May 16, 2019 25.35 25.45 25.33 25.40
6 NYSE NRUC Wed, May 15, 2019 25.16 25.44 25.16 25.29
5 NYSE NRUC Tue, May 14, 2019 25.17 25.30 25.17 25.17
4 NYSE NRUC Mon, May 13, 2019 25.05 25.17 25.05 25.13
3 NYSE NRUC Fri, May 10, 2019 25.06 25.19 25.03 25.18
2 NYSE NRUC Thu, May 9, 2019 25.10 26.32 24.96 25.02
1 NYSE NRUC Wed, May 8, 2019 25.05 25.15 25.04 25.08
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024